MGM Resorts International (MGM)
NYSE: MGM · Real-Time Price · USD
34.55
-0.79 (-2.24%)
At close: Sep 12, 2025, 4:00 PM EDT
34.45
-0.10 (-0.28%)
After-hours: Sep 12, 2025, 7:46 PM EDT
MGM Resorts International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 35.17 | 35.23 | 34.35 | 34.55 | 34.55 | -2.24% | 5,224,075 |
| Sep 11, 2025 | 35.75 | 36.10 | 35.33 | 35.34 | 35.34 | -1.70% | 6,620,552 |
| Sep 10, 2025 | 35.95 | 36.32 | 35.79 | 35.95 | 35.95 | -0.14% | 3,065,210 |
| Sep 9, 2025 | 36.10 | 36.41 | 35.81 | 36.00 | 36.00 | -0.55% | 2,842,728 |
| Sep 8, 2025 | 36.65 | 36.70 | 35.87 | 36.20 | 36.20 | -1.31% | 4,433,190 |
| Sep 5, 2025 | 37.22 | 38.18 | 36.33 | 36.68 | 36.68 | -0.95% | 4,909,962 |
| Sep 4, 2025 | 38.20 | 38.31 | 36.97 | 37.03 | 37.03 | -2.83% | 4,794,519 |
| Sep 3, 2025 | 38.66 | 39.14 | 38.03 | 38.11 | 38.11 | -2.06% | 3,654,383 |
| Sep 2, 2025 | 39.12 | 39.12 | 38.36 | 38.91 | 38.91 | -1.97% | 4,262,863 |
| Aug 29, 2025 | 39.54 | 39.76 | 39.26 | 39.69 | 39.69 | 0.25% | 2,985,954 |
| Aug 28, 2025 | 39.97 | 40.16 | 39.37 | 39.59 | 39.59 | -0.45% | 3,384,263 |
| Aug 27, 2025 | 38.51 | 39.89 | 38.30 | 39.77 | 39.77 | 3.27% | 4,462,869 |
| Aug 26, 2025 | 38.15 | 38.64 | 38.02 | 38.51 | 38.51 | 1.02% | 4,598,876 |
| Aug 25, 2025 | 38.07 | 38.26 | 37.77 | 38.12 | 38.12 | 0.16% | 3,207,227 |
| Aug 22, 2025 | 36.47 | 38.12 | 36.36 | 38.06 | 38.06 | 5.08% | 4,617,619 |
| Aug 21, 2025 | 36.07 | 36.55 | 36.00 | 36.22 | 36.22 | -0.25% | 4,136,597 |
| Aug 20, 2025 | 36.41 | 36.60 | 36.11 | 36.31 | 36.31 | -1.09% | 2,948,043 |
| Aug 19, 2025 | 36.33 | 36.93 | 36.29 | 36.71 | 36.71 | 1.46% | 4,084,873 |
| Aug 18, 2025 | 35.97 | 36.33 | 35.84 | 36.18 | 36.18 | 0.72% | 2,795,526 |
| Aug 15, 2025 | 36.59 | 36.71 | 35.90 | 35.92 | 35.92 | -1.13% | 3,617,910 |
| Aug 14, 2025 | 36.08 | 36.41 | 35.75 | 36.33 | 36.33 | -0.33% | 2,890,235 |
| Aug 13, 2025 | 35.30 | 36.56 | 35.24 | 36.45 | 36.45 | 2.97% | 4,423,477 |
| Aug 12, 2025 | 34.61 | 35.62 | 34.52 | 35.40 | 35.40 | 2.97% | 4,360,286 |
| Aug 11, 2025 | 34.17 | 34.61 | 33.95 | 34.38 | 34.38 | 0.59% | 3,792,714 |
| Aug 8, 2025 | 34.59 | 34.63 | 33.85 | 34.18 | 34.18 | -1.53% | 3,182,752 |
| Aug 7, 2025 | 35.48 | 35.48 | 34.27 | 34.71 | 34.71 | -1.08% | 4,336,408 |
| Aug 6, 2025 | 35.09 | 35.25 | 34.85 | 35.09 | 35.09 | 0.34% | 3,679,477 |
| Aug 5, 2025 | 35.38 | 35.41 | 34.25 | 34.97 | 34.97 | -1.52% | 5,157,479 |
| Aug 4, 2025 | 35.76 | 36.05 | 35.06 | 35.51 | 35.51 | -0.67% | 4,689,625 |
| Aug 1, 2025 | 36.14 | 36.35 | 34.97 | 35.75 | 35.75 | -1.92% | 7,649,807 |
| Jul 31, 2025 | 36.71 | 36.80 | 35.34 | 36.45 | 36.45 | -3.78% | 10,769,741 |
| Jul 30, 2025 | 37.20 | 38.46 | 37.20 | 37.88 | 37.88 | 1.26% | 10,266,295 |
| Jul 29, 2025 | 38.74 | 38.75 | 36.93 | 37.41 | 37.41 | -2.98% | 6,235,147 |
| Jul 28, 2025 | 38.40 | 39.29 | 38.40 | 38.56 | 38.56 | 0.31% | 5,202,192 |
| Jul 25, 2025 | 37.58 | 38.49 | 37.08 | 38.44 | 38.44 | 2.89% | 4,079,000 |
| Jul 24, 2025 | 38.38 | 38.60 | 37.33 | 37.36 | 37.36 | -2.53% | 5,033,496 |
| Jul 23, 2025 | 38.50 | 38.87 | 38.15 | 38.33 | 38.33 | 0.50% | 3,893,633 |
| Jul 22, 2025 | 36.87 | 38.25 | 36.70 | 38.14 | 38.14 | 2.61% | 4,503,131 |
| Jul 21, 2025 | 37.59 | 37.68 | 37.11 | 37.17 | 37.17 | -0.05% | 3,479,644 |
| Jul 18, 2025 | 37.81 | 37.81 | 37.02 | 37.19 | 37.19 | -1.01% | 4,114,251 |
| Jul 17, 2025 | 37.55 | 38.15 | 37.41 | 37.57 | 37.57 | 0.72% | 3,705,419 |
| Jul 16, 2025 | 37.81 | 38.03 | 36.96 | 37.30 | 37.30 | -1.11% | 3,566,654 |
| Jul 15, 2025 | 38.15 | 38.33 | 37.53 | 37.72 | 37.72 | -1.02% | 4,457,347 |
| Jul 14, 2025 | 37.75 | 38.16 | 37.29 | 38.11 | 38.11 | 0.47% | 3,515,743 |
| Jul 11, 2025 | 38.65 | 38.65 | 37.92 | 37.93 | 37.93 | -2.34% | 4,349,026 |
| Jul 10, 2025 | 38.00 | 38.87 | 37.79 | 38.84 | 38.84 | 3.05% | 4,041,604 |
| Jul 9, 2025 | 37.78 | 37.83 | 37.45 | 37.69 | 37.69 | 0.45% | 2,892,465 |
| Jul 8, 2025 | 37.35 | 37.78 | 37.13 | 37.52 | 37.52 | 1.32% | 3,654,266 |
| Jul 7, 2025 | 36.55 | 37.40 | 36.30 | 37.03 | 37.03 | -1.49% | 5,117,126 |
| Jul 3, 2025 | 37.86 | 38.04 | 37.51 | 37.59 | 37.59 | -0.21% | 2,311,196 |